AGF A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.568	0.568	0.556	0.556	0.556	6,250
2023-03-08	0.568	0.568	0.562	0.568	0.568	43,120
2023-03-07	0.570	0.570	0.560	0.568	0.568	157,044
2023-03-06	0.570	0.570	0.562	0.570	0.570	213,863
2023-03-03	0.566	0.566	0.560	0.562	0.562	42,168
2023-03-02	0.560	0.566	0.560	0.564	0.564	5,225
2023-03-01	0.566	0.566	0.560	0.566	0.566	13,326
2023-02-28	0.560	0.566	0.560	0.560	0.560	65,482
2023-02-27	0.564	0.568	0.554	0.560	0.560	57,483
2023-02-24	0.554	0.566	0.554	0.566	0.566	11,089
2023-02-23	0.552	0.570	0.552	0.554	0.554	74,757
2023-02-22	0.570	0.570	0.552	0.568	0.568	65,248
2023-02-21	0.568	0.572	0.552	0.564	0.564	354,162
2023-02-20	0.560	0.570	0.560	0.568	0.568	203,248
2023-02-17	0.558	0.558	0.550	0.558	0.558	46,655
2023-02-16	0.552	0.558	0.550	0.550	0.550	18,773
2023-02-15	0.548	0.550	0.540	0.550	0.550	100,157
2023-02-14	0.550	0.550	0.540	0.550	0.550	55,464
2023-02-13	0.550	0.550	0.546	0.546	0.546	508
2023-02-10	0.542	0.550	0.540	0.550	0.550	105,900
2023-02-09	0.542	0.556	0.542	0.544	0.544	15,438
2023-02-08	0.560	0.560	0.542	0.550	0.550	23,358
2023-02-07	0.532	0.558	0.532	0.558	0.558	100,093
2023-02-06	0.538	0.538	0.530	0.538	0.538	5,252
2023-02-03	0.534	0.552	0.530	0.538	0.538	48,886
2023-02-02	0.540	0.548	0.522	0.534	0.534	72,301
2023-02-01	0.556	0.556	0.542	0.542	0.542	1,044
2023-01-31	0.554	0.554	0.532	0.532	0.532	63,510
2023-01-30	0.554	0.554	0.530	0.532	0.532	81,565
2023-01-27	0.536	0.554	0.534	0.554	0.554	30,921
2023-01-26	0.540	0.550	0.534	0.550	0.550	23,368
2023-01-25	0.534	0.554	0.534	0.554	0.554	3,829
2023-01-24	0.556	0.556	0.534	0.534	0.534	54,660
2023-01-23	0.556	0.556	0.540	0.556	0.556	54,871
2023-01-20	0.556	0.558	0.540	0.558	0.558	15,139
2023-01-19	0.550	0.558	0.550	0.550	0.550	32,705
2023-01-18	0.550	0.558	0.550	0.550	0.550	13,630
2023-01-17	0.558	0.558	0.550	0.550	0.550	52,310
2023-01-16	0.556	0.558	0.550	0.550	0.550	6,933
2023-01-13	0.550	0.558	0.550	0.556	0.556	325,759
2023-01-12	0.554	0.558	0.550	0.558	0.558	12,088
2023-01-11	0.550	0.554	0.550	0.550	0.550	502,377
2023-01-10	0.558	0.558	0.550	0.552	0.552	13,639
2023-01-09	0.550	0.552	0.550	0.552	0.552	60,449
2023-01-06	0.560	0.560	0.550	0.552	0.552	26,782
2023-01-05	0.552	0.552	0.550	0.550	0.550	1,870
2023-01-04	0.552	0.558	0.552	0.558	0.558	21,187
2023-01-03	0.560	0.560	0.550	0.550	0.550	38,249
2023-01-02	0.550	0.560	0.550	0.552	0.552	81,407
2022-12-30	0.552	0.560	0.550	0.558	0.558	572,200
2022-12-29	0.552	0.558	0.552	0.554	0.554	47,825
2022-12-28	0.550	0.558	0.550	0.558	0.558	15,770
2022-12-27	0.550	0.558	0.550	0.558	0.558	411,497
2022-12-23	0.556	0.558	0.552	0.558	0.558	202,273
2022-12-22	0.556	0.558	0.556	0.556	0.556	89,280
2022-12-21	0.556	0.558	0.556	0.556	0.556	16,102
2022-12-20	0.556	0.556	0.550	0.556	0.556	44,053
2022-12-19	0.550	0.550	0.550	0.550	0.550	1,000
2022-12-16	0.550	0.558	0.550	0.550	0.550	51,804
2022-12-15	0.558	0.558	0.550	0.550	0.550	9,793

← NewerPage 16 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.